Deutsche Märkte öffnen in 2 Stunden 9 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.549,69 +715,98 (+1,22%) CMC Crypto 200
1.328,03 +51,05 (+4,00%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Alphabet Inc. (GOOGL)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240510C00220000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| GOOGL240517C00220000 | 2024-05-03 3:54PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,383 | 0 | 25.00% |
| GOOGL240524C00220000 | 2024-04-30 11:17AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240531C00220000 | 2024-05-01 9:51AM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| GOOGL240607C00220000 | 2024-04-29 3:54PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| GOOGL240621C00220000 | 2024-05-03 2:45PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| GOOGL240719C00220000 | 2024-05-02 9:40AM EDT | 2024-07-19 | 0.19 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 12.50% |
| GOOGL240816C00220000 | 2024-05-02 11:45AM EDT | 2024-08-16 | 0.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| GOOGL240920C00220000 | 2024-05-03 12:38PM EDT | 2024-09-20 | 0.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| GOOGL241018C00220000 | 2024-05-03 9:50AM EDT | 2024-10-18 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL241115C00220000 | 2024-05-03 2:25PM EDT | 2024-11-15 | 1.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| GOOGL241220C00220000 | 2024-05-03 11:18AM EDT | 2024-12-20 | 2.57 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| GOOGL250117C00220000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 3.30 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| GOOGL250321C00220000 | 2024-05-03 3:18PM EDT | 2025-03-21 | 5.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| GOOGL250620C00220000 | 2024-05-02 9:54AM EDT | 2025-06-20 | 7.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| GOOGL250919C00220000 | 2024-05-03 12:39PM EDT | 2025-09-19 | 9.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| GOOGL251219C00220000 | 2024-04-29 9:30AM EDT | 2025-12-19 | 14.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| GOOGL260116C00220000 | 2024-05-03 2:33PM EDT | 2026-01-16 | 13.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| GOOGL260618C00220000 | 2024-05-03 1:42PM EDT | 2026-06-18 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| GOOGL261218C00220000 | 2024-04-30 1:14PM EDT | 2026-12-18 | 20.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| GOOGL240517P00220000 | 2024-05-03 10:24AM EDT | 2024-05-17 | 56.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| GOOGL240621P00220000 | 2024-05-01 3:35PM EDT | 2024-06-21 | 53.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| GOOGL240719P00220000 | 2024-04-02 9:33AM EDT | 2024-07-19 | 66.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| GOOGL240816P00220000 | 2024-04-22 2:39PM EDT | 2024-08-16 | 62.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL240920P00220000 | 2024-04-26 9:53AM EDT | 2024-09-20 | 46.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL241018P00220000 | 2024-04-29 9:32AM EDT | 2024-10-18 | 50.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| GOOGL250620P00220000 | 2024-01-31 10:50AM EDT | 2025-06-20 | 78.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| GOOGL260116P00220000 | 2024-02-14 12:19PM EDT | 2026-01-16 | 75.24 | 76.00 | 81.00 | 0.00 | - | 2 | 0 | 51.16% |
| GOOGL261218P00220000 | 2024-04-26 11:05AM EDT | 2026-12-18 | 54.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
